Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	19.22	19.35	19.12	19.23	875,335	-0.02(-0.13%)
Apr 28, 2016	18.18	19.73	17.82	19.25	3,835,113	+0.63(+3.40%)
Apr 27, 2016	18.72	18.86	18.40	18.62	1,285,271	-0.09(-0.50%)
Apr 26, 2016	18.80	18.94	18.65	18.71	741,103	-0.09(-0.48%)
Apr 25, 2016	19.02	19.18	18.67	18.80	1,015,197	-0.31(-1.60%)
Apr 22, 2016	18.99	19.13	18.82	19.11	468,394	+0.07(+0.38%)
Apr 21, 2016	19.18	19.30	18.96	19.03	628,265	-0.07(-0.36%)
Apr 20, 2016	19.07	19.18	18.78	19.10	526,166	+0.05(+0.25%)
Apr 19, 2016	18.91	19.08	18.77	19.05	754,268	+0.28(+1.50%)
Apr 18, 2016	18.49	18.81	18.49	18.77	456,393	+0.20(+1.07%)
Apr 15, 2016	18.61	18.69	18.41	18.57	537,474	-0.09(-0.46%)
Apr 14, 2016	18.47	18.77	18.38	18.66	492,425	+0.12(+0.67%)
Apr 13, 2016	18.37	18.55	18.32	18.53	560,206	+0.22(+1.22%)
Apr 12, 2016	18.48	18.48	18.23	18.31	738,154	-0.10(-0.52%)
Apr 11, 2016	18.27	18.48	18.15	18.41	467,879	+0.27(+1.50%)
Apr 08, 2016	18.24	18.31	18.06	18.14	406,553	+0.09(+0.48%)
Apr 07, 2016	18.45	18.46	17.96	18.05	1,228,122	-0.55(-2.94%)
Apr 06, 2016	18.24	18.65	18.12	18.60	904,849	+0.37(+2.04%)
Apr 05, 2016	17.91	18.25	17.77	18.22	690,760	+0.17(+0.91%)
Apr 04, 2016	17.90	18.16	17.81	18.06	471,620	+0.27(+1.55%)
Apr 01, 2016	17.62	17.87	17.52	17.78	441,143	-0.02(-0.13%)
Mar 31, 2016	17.92	18.01	17.73	17.81	476,242	-0.15(-0.84%)
Mar 30, 2016	17.67	18.07	17.67	17.96	893,005	+0.37(+2.09%)
Mar 29, 2016	17.03	17.70	17.03	17.59	584,196	+0.45(+2.65%)
Mar 28, 2016	17.11	17.19	17.01	17.14	301,269	+0.04(+0.24%)
Mar 24, 2016	16.89	17.10	17.10	17.10	253,925	+0.04(+0.26%)
Mar 23, 2016	17.11	17.23	16.98	17.05	286,630	-0.08(-0.46%)
Mar 22, 2016	16.88	17.18	16.87	17.13	539,798	+0.12(+0.71%)
Mar 21, 2016	16.96	17.12	16.92	17.01	398,147	+0.05(+0.32%)
Mar 18, 2016	17.37	17.37	16.93	16.96	930,558	-0.31(-1.79%)
Mar 17, 2016	17.17	17.42	17.17	17.27	586,953	+0.11(+0.66%)
Mar 16, 2016	16.48	17.28	16.48	17.15	956,768	+0.61(+3.70%)
Mar 15, 2016	16.74	16.84	16.50	16.54	664,329	-0.30(-1.80%)
Mar 14, 2016	16.93	17.03	16.74	16.84	407,021	-0.19(-1.09%)
Mar 11, 2016	16.88	17.15	16.88	17.03	371,740	+0.30(+1.81%)
Mar 10, 2016	16.86	16.88	16.44	16.73	531,381	-0.12(-0.69%)
Mar 09, 2016	16.91	17.11	16.82	16.84	334,169	-0.03(-0.20%)
Mar 08, 2016	16.76	16.96	16.75	16.88	355,983	+0.07(+0.40%)
Mar 07, 2016	16.71	17.01	16.71	16.81	358,468	-0.00(-0.02%)
Mar 04, 2016	17.05	17.09	16.69	16.81	473,542	-0.23(-1.34%)
Mar 03, 2016	17.25	17.29	17.03	17.04	608,466	-0.17(-1.01%)
Mar 02, 2016	17.14	17.21	16.87	17.21	693,797	+0.02(+0.12%)
Mar 01, 2016	17.02	17.23	16.94	17.19	529,285	+0.26(+1.51%)
Feb 29, 2016	16.80	17.18	16.80	16.94	506,642	+0.10(+0.59%)
Feb 26, 2016	16.86	16.99	16.78	16.84	468,497	+0.03(+0.16%)
Feb 25, 2016	16.70	16.82	16.56	16.81	652,687	+0.16(+0.98%)
Feb 24, 2016	16.49	16.71	16.31	16.65	980,457	-0.01(-0.08%)
Feb 23, 2016	17.07	17.07	16.61	16.66	751,396	-0.42(-2.43%)
Feb 22, 2016	17.02	17.16	16.99	17.08	509,308	+0.25(+1.50%)
Feb 19, 2016	16.75	16.99	16.64	16.83	872,689	+0.03(+0.16%)
Feb 18, 2016	17.25	17.28	16.73	16.80	1,217,524	-0.41(-2.39%)
Feb 17, 2016	16.56	17.31	16.56	17.21	1,616,456	+0.74(+4.51%)
Feb 16, 2016	16.44	16.66	16.35	16.47	632,545	+0.17(+1.04%)
Feb 12, 2016	16.07	16.30	16.30	16.30	843,645	+0.38(+2.37%)
Feb 11, 2016	15.67	16.13	15.66	15.92	1,446,752	-0.09(-0.55%)
Feb 10, 2016	15.43	16.51	14.90	16.01	4,565,488	+1.42(+9.71%)
Feb 09, 2016	14.75	14.75	14.28	14.59	2,217,077	-0.35(-2.33%)
Feb 08, 2016	15.20	15.22	14.59	14.94	1,617,364	-0.46(-3.01%)
Feb 05, 2016	16.04	16.04	15.33	15.40	1,738,883	-0.67(-4.15%)
Feb 04, 2016	16.22	16.30	15.93	16.07	874,257	-0.13(-0.78%)
Feb 03, 2016	16.38	16.45	16.01	16.20	934,910	-0.04(-0.27%)
Feb 02, 2016	16.57	16.57	16.17	16.24	585,647	-0.44(-2.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.